시장 데이터를 불러오는 중
전체 종목
Bitwise Crypto Industry Innovators ETF 과거 주가
Bitwise Crypto Industry Innovators ETF · BITQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Crypto Industry Innovators ETF · BITQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,466 | ₩34,788 | ₩31,355 | ₩32,455 | -5.84% | 69.6만 |
| 2026.09.28–2026.10.02 | ₩36,129 | ₩36,198 | ₩33,474 | ₩33,876 | -6.24% | 53.1만 |
| 2026.09.21–2026.09.25 | ₩38,074 | ₩38,355 | ₩35,673 | ₩36,210 | -4.90% | 64.1만 |
| 2026.09.14–2026.09.18 | ₩34,024 | ₩36,639 | ₩32,052 | ₩36,572 | +7.49% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩35,472 | ₩36,371 | ₩33,776 | ₩34,627 | -2.38% | 40.1만 |
| 2026.08.31–2026.09.04 | ₩32,951 | ₩35,941 | ₩31,811 | ₩35,700 | +8.34% | 45.2만 |
| 2026.08.24–2026.08.28 | ₩33,809 | ₩35,687 | ₩32,840 | ₩33,085 | -2.14% | 70.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,976 |
| ₩29,692 |
| ₩33,755 |
| +10.59% |
| 69.6만 |
| 2026.08.10–2026.08.14 | ₩30,658 | ₩31,422 | ₩29,705 | ₩30,443 | -0.70% | 30.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,108 | ₩31,918 | ₩29,886 | ₩30,684 | +1.92% | 39만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,932 | ₩32,139 | ₩28,525 | ₩30,564 | -4.28% | 36.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,497 | ₩33,849 | ₩30,497 | ₩31,234 | +2.42% | 64.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,476 | ₩32,495 | ₩28,820 | ₩29,665 | -5.75% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,562 | ₩33,823 | ₩30,926 | ₩32,093 | -1.44% | 44.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,225 | ₩34,252 | ₩31,556 | ₩31,905 | -6.78% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,739 | ₩39,104 | ₩32,186 | ₩33,729 | -10.63% | 71.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,819 | ₩38,342 | ₩36,465 | ₩37,376 | -1.17% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,627 | ₩37,093 | ₩32,998 | ₩35,915 | +3.72% | 41.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,390 | ₩39,361 | ₩32,388 | ₩33,595 | -10.15% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,907 | ₩38,463 | ₩36,478 | ₩38,369 | +3.96% | 53.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,882 | ₩36,599 | ₩32,669 | ₩35,968 | +3.11% | 49.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,035 | ₩38,181 | ₩35,030 | ₩35,392 | -1.79% | 85.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,763 | ₩37,886 | ₩32,656 | ₩36,733 | +12.12% | 117.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,683 | ₩33,165 | ₩29,974 | ₩32,535 | -0.45% | 60.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,401 | ₩34,178 | ₩31,704 | ₩32,897 | +1.53% | 76.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,774 | ₩33,273 | ₩27,761 | ₩32,924 | +18.54% | 163.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,789 | ₩28,981 | ₩25,293 | ₩28,512 | +10.56% | 57.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,588 | ₩25,822 | ₩23,563 | ₩25,454 | -0.52% | 59.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,573 | ₩28,726 | ₩24,771 | ₩25,065 | -9.10% | 63.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,485 | ₩29,357 | ₩26,768 | ₩27,332 | -4.05% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,937 | ₩28,431 | ₩25,816 | ₩27,425 | +5.74% | 75.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,776 | ₩28,592 | ₩25,695 | ₩25,964 | +0.73% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,025 | ₩27,975 | ₩24,770 | ₩26,366 | +5.36% | 65.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,655 | ₩26,487 | ₩24,904 | ₩25,467 | -0.73% | 56.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,400 | ₩27,424 | ₩24,636 | ₩26,111 | +2.80% | 97.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,546 | ₩28,324 | ₩22,329 | ₩25,736 | -6.57% | 425.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,537 | ₩31,985 | ₩28,016 | ₩28,404 | -6.98% | 124.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,886 | ₩31,771 | ₩29,397 | ₩30,953 | +0.22% | 272.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,933 | ₩32,620 | ₩29,933 | ₩32,508 | +8.60% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,384 | ₩30,845 | ₩29,270 | ₩30,228 | +2.88% | 64.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,452 | ₩28,646 | ₩26,661 | ₩28,485 | +3.76% | 60.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,263 | ₩29,799 | ₩27,640 | ₩27,788 | -5.04% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,692 | ₩29,692 | ₩26,286 | ₩28,713 | -3.30% | 88.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,462 | ₩32,924 | ₩29,679 | ₩29,839 | -5.16% | 68.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,135 | ₩31,812 | ₩29,303 | ₩30,886 | +2.49% | 99만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,782 | ₩31,851 | ₩26,782 | ₩31,489 | +17.58% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,445 | ₩29,892 | ₩25,079 | ₩26,286 | -7.59% | 156.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,773 | ₩37,108 | ₩27,761 | ₩28,740 | -21.85% | 116만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,643 | ₩40,367 | ₩33,139 | ₩35,244 | -11.10% | 99.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,750 | ₩40,688 | ₩36,821 | ₩37,832 | -4.82% | 95.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,066 | ₩40,112 | ₩33,611 | ₩38,516 | -1.41% | 185.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,013 | ₩42,178 | ₩36,156 | ₩37,591 | -3.64% | 137.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,823 | ₩42,030 | ₩37,256 | ₩37,725 | -7.59% | 35.5만 |
|---|